LUV: Southwest Airlines Co.

As of Monday, June 15th, 2026

$ 46.08

+0.61 +1.34%

Open: 47.06
High: 47.69
Low: 45.79
Volume: 6,400,210
Previous Close on Friday, June 12th, 2026

$ 45.47

+1.18 +2.66%

Open: 44.99
High: 45.70
Low: 44.00
Volume: 6,507,548

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 47.06 47.69 45.79 46.08 6,400,210 +0.61 +1.34
2026-06-12 44.99 45.70 44.00 45.47 6,507,548 +1.18 +2.66
2026-06-11 40.83 44.41 40.83 44.29 6,331,635 +2.89 +6.98
2026-06-10 43.04 43.04 40.98 41.40 5,411,956 -1.77 -4.10
2026-06-09 41.94 43.23 41.02 43.17 6,219,528 +2.15 +5.24
2026-06-08 41.54 41.78 40.90 41.02 4,821,525 -0.52 -1.25
2026-06-05 41.30 41.86 41.00 41.54 4,883,658 +0.23 +0.56
2026-06-04 41.63 42.30 41.05 41.31 4,558,441 +0.44 +1.08
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.69
On 2026-06-15		 40.83
On 2026-06-11		 5.06 12.34 43.23
On 2026-06-09		 40.98
On 2026-06-10		 -5.20 44.08
10D 47.69
On 2026-06-15		 40.82
On 2026-06-03		 3.32 7.76 43.23
On 2026-06-09		 40.98
On 2026-06-10		 -5.20 42.75
20D 47.69
On 2026-06-15		 37.23
On 2026-05-19		 7.58 19.69 44.44
On 2026-05-27		 40.82
On 2026-06-03		 -8.16 41.98
WTD 47.69
On 2026-06-15		 45.79
On 2026-06-15		 0.61 1.34 -- -- -- 46.08
MTD 47.69
On 2026-06-15		 40.82
On 2026-06-03		 3.13 7.29 43.23
On 2026-06-09		 40.98
On 2026-06-10		 -5.20 42.75
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
BKX

KBW Nasdaq Bank Index

178.66 -1.13 -0.63
CHKP

Check Point Software Technologies Ltd.

123.46 -0.60 -0.48 93,411
XAR

SPDR S&P Aerospace & Defense ETF

282.79 +2.82 +1.01 35,528
IYR

iShares U.S. Real Estate ETF

103.08 -1.29 -1.24 7,842,021
LUV

Southwest Airlines Co.

46.08 +0.61 +1.34 6,400,210